Skip to main content
logo
Dream Security co., Ltd. (KOSDAQ:203650)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,415.00
-65.00 (-1.87%)
Last updated: Oct 30, 2025, 9:59 AM KST

Dream Security co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,465.003,480.003,355.003,360.003,360.00-3.45%356,005
Oct 29, 20253,460.003,520.003,435.003,480.003,480.000.58%359,983
Oct 28, 20253,500.003,550.003,445.003,460.003,460.00-0.86%341,113
Oct 27, 20253,470.003,515.003,455.003,490.003,490.001.16%430,627
Oct 24, 20253,515.003,640.003,435.003,450.003,450.00-1.43%537,638
Oct 23, 20253,400.003,565.003,350.003,500.003,500.003.09%1,136,057
Oct 22, 20253,375.003,405.003,310.003,395.003,395.000.59%398,349
Oct 21, 20253,410.003,430.003,365.003,375.003,375.00-1.03%289,375
Oct 20, 20253,420.003,420.003,320.003,410.003,410.001.34%260,318
Oct 17, 20253,450.003,470.003,365.003,365.003,365.00-3.86%527,902
Oct 16, 20253,600.003,600.003,490.003,500.003,500.00-2.10%546,614
Oct 15, 20253,570.003,600.003,525.003,575.003,575.000.28%536,013
Oct 14, 20253,550.003,745.003,465.003,565.003,565.004.24%3,266,023
Oct 13, 20253,460.003,470.003,355.003,420.003,420.00-1.58%195,720
Oct 10, 20253,435.003,510.003,430.003,475.003,475.002.36%367,433
Oct 2, 20253,390.003,435.003,375.003,395.003,395.000.15%150,085
Oct 1, 20253,480.003,480.003,380.003,390.003,390.00-2.31%265,678
Sep 30, 20253,500.003,525.003,440.003,470.003,470.00-1.28%198,095
Sep 29, 20253,550.003,655.003,515.003,515.003,515.001.44%575,387
Sep 26, 20253,585.003,595.003,460.003,465.003,465.00-4.15%415,361
Sep 25, 20253,595.003,630.003,545.003,615.003,615.000.56%346,157
Sep 24, 20253,650.003,680.003,555.003,595.003,595.00-1.24%506,837
Sep 23, 20253,645.003,715.003,585.003,640.003,640.00-0.95%800,055
Sep 22, 20253,740.003,805.003,655.003,675.003,675.00-1,284,332
Sep 19, 20253,700.003,830.003,590.003,675.003,675.003.52%4,318,309
Sep 18, 20253,410.003,640.003,410.003,550.003,550.004.72%1,444,316
Sep 17, 20253,420.003,425.003,370.003,390.003,390.00-0.59%142,483
Sep 16, 20253,465.003,505.003,405.003,410.003,410.00-1.16%220,166
Sep 15, 20253,500.003,500.003,400.003,450.003,450.001.47%326,151
Sep 12, 20253,390.003,420.003,365.003,400.003,400.001.04%202,427
Sep 11, 20253,385.003,425.003,350.003,365.003,365.00-0.15%235,847
Sep 10, 20253,360.003,410.003,310.003,370.003,370.002.28%402,870
Sep 9, 20253,265.003,305.003,265.003,295.003,295.000.46%98,420
Sep 8, 20253,245.003,295.003,240.003,280.003,280.000.61%129,799
Sep 5, 20253,270.003,280.003,240.003,260.003,260.00-0.15%70,103
Sep 4, 20253,200.003,285.003,200.003,265.003,265.001.24%85,918
Sep 3, 20253,220.003,240.003,185.003,225.003,225.000.78%86,378
Sep 2, 20253,265.003,330.003,200.003,200.003,200.000.16%153,672
Sep 1, 20253,265.003,270.003,180.003,195.003,195.00-2.44%190,153
Aug 29, 20253,305.003,330.003,265.003,275.003,275.00-0.91%110,663
Aug 28, 20253,270.003,330.003,270.003,305.003,305.000.15%67,591
Aug 27, 20253,310.003,320.003,270.003,300.003,300.00-0.15%106,558
Aug 26, 20253,300.003,320.003,270.003,305.003,305.00-0.15%84,453
Aug 25, 20253,300.003,335.003,300.003,310.003,310.000.76%102,008
Aug 22, 20253,215.003,315.003,215.003,285.003,285.001.55%189,598
Aug 21, 20253,230.003,280.003,230.003,235.003,235.00-0.46%108,231
Aug 20, 20253,285.003,290.003,180.003,250.003,250.00-1.81%230,646
Aug 19, 20253,355.003,370.003,295.003,310.003,310.00-1.34%227,809
Aug 18, 20253,355.003,375.003,330.003,355.003,355.00-0.59%127,494
Aug 14, 20253,385.003,410.003,360.003,375.003,375.00-0.30%143,278